|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
+0.02/+0.25%
|
8.18
|
8.18
|
8.01
|
8.07
|
8.06
|
8.07
|
21,600
|
|
|
8/4/2026
|
-0.09/-1.11%
|
8.14
|
8.20
|
8.05
|
8.05
|
8.11
|
8.05
|
177,400
|
|
|
8/3/2026
|
+0.18/+2.26%
|
7.97
|
8.30
|
7.91
|
8.14
|
8.09
|
8.14
|
182,500
|
|
|
7/31/2026
|
+0.21/+2.71%
|
7.75
|
7.96
|
7.75
|
7.96
|
7.82
|
7.96
|
117,000
|
|
|
7/30/2026
|
+0.21/+2.79%
|
7.54
|
8.06
|
7.54
|
7.75
|
7.84
|
7.75
|
127,200
|
|
|
7/29/2026
|
-0.01/-0.13%
|
7.61
|
7.80
|
7.50
|
7.54
|
7.58
|
7.54
|
17,400
|
|
|
7/28/2026
|
+0.05/+0.67%
|
7.50
|
7.59
|
7.48
|
7.55
|
7.52
|
7.55
|
30,500
|
|
|
7/27/2026
|
-0.01/-0.13%
|
7.51
|
7.59
|
7.50
|
7.50
|
7.52
|
7.50
|
14,900
|
|
|
7/24/2026
|
-0.26/-3.35%
|
7.60
|
7.76
|
7.51
|
7.51
|
7.58
|
7.51
|
38,800
|
|
|
7/23/2026
|
+0.12/+1.57%
|
7.65
|
8.00
|
7.50
|
7.77
|
7.61
|
7.77
|
53,900
|
|
|
7/22/2026
|
-0.11/-1.42%
|
7.67
|
7.80
|
7.52
|
7.65
|
7.64
|
7.65
|
38,500
|
|
|
7/21/2026
|
-0.04/-0.51%
|
7.80
|
7.83
|
7.65
|
7.76
|
7.80
|
7.76
|
65,400
|
|
|
7/20/2026
|
-0.04/-0.51%
|
7.65
|
7.88
|
7.65
|
7.80
|
7.74
|
7.80
|
71,000
|
|
|
7/17/2026
|
+0.18/+2.35%
|
7.62
|
7.84
|
7.41
|
7.84
|
7.64
|
7.84
|
68,500
|
|
|
7/16/2026
|
+0.01/+0.13%
|
7.61
|
7.78
|
7.60
|
7.66
|
7.66
|
7.66
|
118,800
|
|
|
7/15/2026
|
+0.05/+0.66%
|
7.50
|
7.78
|
7.50
|
7.65
|
7.65
|
7.65
|
97,100
|
|
|
7/14/2026
|
-0.10/-1.30%
|
7.50
|
7.70
|
7.45
|
7.60
|
7.50
|
7.60
|
169,900
|
|
|
7/13/2026
|
-0.19/-2.41%
|
7.81
|
7.99
|
7.50
|
7.70
|
7.72
|
7.70
|
170,900
|
|
|
7/10/2026
|
-0.12/-1.50%
|
8.00
|
8.10
|
7.89
|
7.89
|
7.95
|
7.89
|
83,500
|
|
|
7/9/2026
|
+0.03/+0.38%
|
7.96
|
8.30
|
7.96
|
8.01
|
8.04
|
8.01
|
81,200
|
|
|